Stockscreener 앱 받기
145.44
0.73%
1.05
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $145.4 | $144.4 | $0.99 | 623,686.0 | +0.73% |
| 2025-11-26 | $144.8 | $143.2 | $1.68 | 1,169,549.0 | +0.89% |
| 2025-11-25 | $143.3 | $141.4 | $1.93 | 1,159,330.0 | +1.34% |
| 2025-11-24 | $141.6 | $140.2 | $1.42 | 1,323,753.0 | +0.80% |
| 2025-11-21 | $141.0 | $138.6 | $2.32 | 2,414,964.0 | +1.21% |
| 2025-11-20 | $141.8 | $138.3 | $3.40 | 2,696,233.0 | -0.90% |
| 2025-11-19 | $140.2 | $139.1 | $1.16 | 1,478,629.0 | +0.13% |
| 2025-11-18 | $140.4 | $138.9 | $1.53 | 2,551,823.0 | -0.02% |
| 2025-11-17 | $141.4 | $139.2 | $2.22 | 1,751,792.0 | -1.04% |
| 2025-11-14 | $141.5 | $140.0 | $1.56 | 1,741,333.0 | -0.17% |
| 2025-11-13 | $142.9 | $141.1 | $1.88 | 2,004,432.0 | -1.13% |
| 2025-11-12 | $143.3 | $142.4 | $0.90 | 1,302,724.0 | +0.56% |
| 2025-11-11 | $142.5 | $141.2 | $1.30 | 1,141,295.0 | +0.74% |
| 2025-11-10 | $141.3 | $139.9 | $1.36 | 1,559,838.0 | +0.54% |
| 2025-11-07 | $140.3 | $138.7 | $1.54 | 1,767,739.0 | +0.50% |
| 2025-11-06 | $140.3 | $139.3 | $0.99 | 1,817,593.0 | -0.24% |
| 2025-11-05 | $140.4 | $139.0 | $1.47 | 1,330,396.0 | +0.54% |
| 2025-11-04 | $139.7 | $138.7 | $0.98 | 1,646,790.0 | -0.41% |
| 2025-11-03 | $140.6 | $138.8 | $1.74 | 1,717,597.0 | -0.60% |
| 2025-10-31 | $141.0 | $139.8 | $1.16 | 2,163,356.0 | -0.19% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 연도별 가격 이력
이 심층 분석에서는 Vanguard High Dividend Yield Indx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard High Dividend Yield Indx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $145.4 | $138.3 | $7.09 | 31,823,182.0 | +3.46% |
| 2025-10 | $142.5 | $137.4 | $5.07 | 40,135,311.0 | -0.26% |
| 2025-09 | $142.2 | $137.5 | $4.64 | 26,742,527.0 | +1.27% |
| 2025-08 | $139.6 | $132.0 | $7.64 | 20,625,628.0 | +3.77% |
| 2025-07 | $136.7 | $132.7 | $3.94 | 22,237,850.0 | +0.62% |
| 2025-06 | $133.5 | $127.9 | $5.54 | 18,499,603.0 | +3.33% |
| 2025-05 | $130.5 | $123.5 | $6.92 | 19,931,966.0 | +3.71% |
| 2025-04 | $129.6 | $112.1 | $17.53 | 40,988,827.0 | -3.54% |
| 2025-03 | $134.8 | $126.0 | $8.75 | 24,808,074.0 | -3.80% |
| 2025-02 | $135.1 | $130.2 | $4.84 | 29,962,518.0 | +1.28% |
| 2025-01 | $133.6 | $125.8 | $7.82 | 27,375,362.0 | +3.74% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $125.4 | $9.45 | 28,233,579.0 | -5.51% |
| 2024-11 | $135.1 | $127.0 | $8.12 | 17,631,781.0 | +5.45% |
| 2024-10 | $131.8 | $127.1 | $4.77 | 15,934,328.0 | -0.33% |
| 2024-09 | $128.4 | $121.8 | $6.68 | 15,913,197.0 | +0.66% |
| 2024-08 | $127.5 | $117.3 | $10.16 | 17,293,512.0 | +2.44% |
| 2024-07 | $125.1 | $118.1 | $6.98 | 17,749,548.0 | +4.83% |
| 2024-06 | $120.4 | $117.6 | $2.78 | 15,167,933.0 | -1.17% |
| 2024-05 | $121.6 | $115.8 | $5.88 | 15,295,482.0 | +3.03% |
| 2024-04 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| 2024-03 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| 2024-02 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| 2024-01 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $112.4 | $106.5 | $5.90 | 27,435,963.0 | +4.58% |
| 2023-11 | $106.8 | $100.3 | $6.49 | 26,243,440.0 | +6.26% |
| 2023-10 | $104.4 | $98.40 | $5.96 | 34,278,666.0 | -2.78% |
| 2023-09 | $108.8 | $102.8 | $5.93 | 21,039,017.0 | -4.06% |
| 2023-08 | $110.5 | $105.6 | $4.90 | 32,171,697.0 | -2.39% |
| 2023-07 | $110.8 | $104.4 | $6.37 | 25,410,821.0 | +4.02% |
| 2023-06 | $107.7 | $100.8 | $6.87 | 32,632,066.0 | +4.65% |
| 2023-05 | $107.5 | $101.0 | $6.49 | 39,237,927.0 | -5.13% |
| 2023-04 | $107.8 | $104.5 | $3.37 | 31,703,001.0 | +1.27% |
| 2023-03 | $108.8 | $99.88 | $8.96 | 39,275,622.0 | -1.29% |
| 2023-02 | $111.7 | $106.6 | $5.18 | 24,831,019.0 | -3.51% |
| 2023-01 | $111.6 | $107.2 | $4.43 | 39,843,545.0 | +2.37% |
0.66%
자본화:
|
볼륨(24시간):